日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東洋水産(2875)の株価時系列情報

東洋水産(2875)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 831 858 831 858 18,000
2000/12/28 900 900 880 888 18,000
2000/12/27 899 899 870 886 26,000
2000/12/26 898 899 881 891 58,000
2000/12/25 875 910 861 888 113,000
2000/12/22 804 820 801 815 25,000
2000/12/21 790 804 790 794 44,000
2000/12/20 805 805 791 791 76,000
2000/12/19 810 811 803 803 51,000
2000/12/18 810 811 807 810 31,000
2000/12/15 825 825 812 812 40,000
2000/12/14 835 841 822 823 37,000
2000/12/13 850 850 833 833 36,000
2000/12/12 840 849 832 832 16,000
2000/12/11 821 867 821 841 29,000
2000/12/08 830 834 820 820 133,000
2000/12/07 882 882 852 864 170,000
2000/12/06 823 833 823 832 31,000
2000/12/05 820 831 811 811 43,000
2000/12/04 873 873 832 832 36,000
2000/12/01 846 874 841 874 62,000
2000/11/30 822 869 822 859 162,000
2000/11/29 820 820 809 819 142,000
2000/11/28 825 835 810 825 113,000
2000/11/27 825 829 820 821 59,000
2000/11/24 835 836 833 833 180,000
2000/11/22 855 855 841 841 118,000
2000/11/21 855 870 855 870 39,000
2000/11/20 859 869 847 868 25,000
2000/11/17 870 890 870 889 45,000
2000/11/16 902 902 880 880 28,000
2000/11/15 902 909 902 902 62,000
2000/11/14 900 910 900 902 31,000
2000/11/13 900 910 899 910 34,000
2000/11/10 900 905 900 902 29,000
2000/11/09 910 915 900 911 34,000
2000/11/08 926 940 918 930 63,000
2000/11/07 920 936 920 926 24,000
2000/11/06 914 935 914 920 55,000
2000/11/02 907 917 907 915 70,000
2000/11/01 900 918 900 917 73,000
2000/10/31 890 910 871 885 112,000
2000/10/30 889 900 889 892 95,000
2000/10/27 950 955 929 929 27,000
2000/10/26 915 961 914 960 77,000
2000/10/25 915 939 915 928 74,000
2000/10/24 922 968 922 945 41,000
2000/10/23 934 951 930 930 122,000
2000/10/20 970 982 944 944 94,000
2000/10/19 970 972 960 972 85,000
2000/10/18 968 980 958 970 62,000
2000/10/17 970 980 957 968 68,000
2000/10/16 949 996 941 996 29,000
2000/10/13 950 978 925 969 73,000
2000/10/12 953 968 953 960 20,000
2000/10/11 964 975 964 973 21,000
2000/10/10 980 985 970 984 38,000
2000/10/06 977 997 977 992 23,000
2000/10/05 988 1,018 986 1,017 24,000
2000/10/04 993 1,008 993 1,008 17,000
2000/10/03 999 1,019 998 1,009 21,000
2000/10/02 991 1,020 991 1,015 28,000
2000/09/29 998 1,030 978 1,030 59,000
2000/09/28 1,000 1,000 988 988 7,000
2000/09/27 1,000 1,035 993 993 26,000
2000/09/26 1,030 1,040 1,029 1,040 49,000
2000/09/25 980 1,030 980 1,030 67,000
2000/09/22 1,030 1,033 1,015 1,020 49,000
2000/09/21 1,019 1,038 999 1,025 87,000
2000/09/20 1,001 1,040 982 1,039 90,000
2000/09/19 998 1,000 976 1,000 61,000
2000/09/18 989 1,010 983 1,000 46,000
2000/09/14 999 1,030 993 1,009 95,000
2000/09/13 1,012 1,012 982 989 60,000
2000/09/12 1,018 1,027 1,012 1,012 56,000
2000/09/11 1,015 1,037 981 981 76,000
2000/09/08 1,010 1,036 990 1,035 167,000
2000/09/07 980 1,030 980 1,010 89,000
2000/09/06 990 1,005 980 986 55,000
2000/09/05 997 1,043 995 1,039 57,000
2000/09/04 1,001 1,012 994 1,002 59,000
2000/09/01 1,002 1,003 980 997 42,000
2000/08/31 1,003 1,021 1,003 1,008 92,000
2000/08/30 1,050 1,050 1,015 1,022 62,000
2000/08/29 1,040 1,045 1,030 1,045 160,000
2000/08/28 1,031 1,035 1,030 1,030 44,000
2000/08/25 1,030 1,032 1,020 1,031 103,000
2000/08/24 1,011 1,025 1,011 1,018 53,000
2000/08/23 1,022 1,036 1,010 1,010 86,000
2000/08/22 1,013 1,039 1,003 1,039 101,000
2000/08/21 1,019 1,045 1,001 1,013 63,000
2000/08/18 1,010 1,015 991 995 151,000
2000/08/17 1,020 1,022 1,015 1,017 63,000
2000/08/16 1,016 1,040 1,015 1,040 133,000
2000/08/15 1,038 1,038 1,021 1,025 47,000
2000/08/14 1,024 1,039 1,023 1,039 49,000
2000/08/11 991 1,030 991 1,027 188,000
2000/08/10 1,000 1,017 995 1,010 123,000
2000/08/09 980 1,040 979 1,020 257,000
2000/08/08 954 977 953 977 47,000
2000/08/07 950 974 950 974 25,000
2000/08/04 955 973 952 960 77,000
2000/08/03 960 960 940 960 119,000
2000/08/02 929 960 918 960 111,000
2000/08/01 907 925 885 919 58,000
2000/07/31 930 930 891 891 29,000
2000/07/28 928 935 926 935 31,000
2000/07/27 926 938 926 926 27,000
2000/07/26 950 950 928 928 24,000
2000/07/25 927 950 927 950 46,000
2000/07/24 920 930 920 926 11,000
2000/07/21 970 970 951 960 18,000
2000/07/19 937 950 920 950 21,000
2000/07/18 950 953 942 942 58,000
2000/07/17 960 970 951 951 33,000
2000/07/14 980 982 959 960 24,000
2000/07/13 981 981 969 979 37,000
2000/07/12 1,014 1,014 980 980 15,000
2000/07/11 1,005 1,020 1,000 1,020 81,000
2000/07/10 1,000 1,009 990 1,005 54,000
2000/07/07 951 990 951 990 84,000
2000/07/06 980 980 970 980 38,000
2000/07/05 1,000 1,005 987 989 15,000
2000/07/04 1,030 1,030 1,000 1,000 47,000
2000/07/03 1,042 1,042 1,020 1,020 138,000
2000/06/30 1,000 1,000 976 982 107,000
2000/06/29 1,009 1,009 979 1,008 92,000
2000/06/28 961 1,019 960 995 149,000
2000/06/27 960 964 959 959 77,000
2000/06/26 964 964 957 963 24,000
2000/06/23 990 990 950 964 80,000
2000/06/22 990 990 978 980 47,000
2000/06/21 970 990 970 990 59,000
2000/06/20 1,020 1,020 980 1,000 164,000
2000/06/19 970 978 961 971 92,000
2000/06/16 961 970 921 931 197,000
2000/06/15 1,030 1,042 981 991 244,000
2000/06/14 1,005 1,029 995 1,029 144,000
2000/06/13 990 1,010 990 1,001 260,000
2000/06/12 970 990 970 990 179,000
2000/06/09 947 981 947 981 187,000
2000/06/08 940 946 936 946 84,000
2000/06/07 919 939 915 939 158,000
2000/06/06 939 939 914 920 123,000
2000/06/05 900 941 892 941 65,000
2000/06/02 959 959 940 940 98,000
2000/06/01 949 960 928 959 144,000
2000/05/31 940 962 935 960 267,000
2000/05/30 922 954 922 940 340,000
2000/05/29 880 934 875 932 286,000
2000/05/26 860 908 860 890 357,000
2000/05/25 845 893 830 892 397,000
2000/05/24 799 815 792 815 178,000
2000/05/23 770 800 770 800 87,000
2000/05/22 771 771 760 770 24,000
2000/05/19 760 770 757 769 73,000
2000/05/18 785 789 770 770 31,000
2000/05/17 784 789 780 780 57,000
2000/05/16 786 789 780 788 83,000
2000/05/15 790 791 784 789 109,000
2000/05/12 779 789 775 789 50,000
2000/05/11 775 790 770 779 73,000
2000/05/10 783 799 783 790 45,000
2000/05/09 801 801 782 793 27,000
2000/05/08 808 808 791 795 40,000
2000/05/02 808 810 790 794 68,000
2000/05/01 800 810 790 808 50,000
2000/04/28 805 805 795 802 49,000
2000/04/27 800 805 761 800 143,000
2000/04/26 808 810 795 809 52,000
2000/04/25 813 813 800 802 88,000
2000/04/24 799 799 785 790 35,000
2000/04/21 808 808 776 785 45,000
2000/04/20 805 815 795 813 91,000
2000/04/19 791 805 789 799 55,000
2000/04/18 780 788 770 788 81,000
2000/04/17 723 780 723 780 64,000
2000/04/14 805 805 793 793 60,000
2000/04/13 810 810 798 802 94,000
2000/04/12 782 809 781 809 106,000
2000/04/11 795 798 782 782 105,000
2000/04/10 790 805 790 795 116,000
2000/04/07 761 770 760 760 22,000
2000/04/06 778 790 753 765 61,000
2000/04/05 788 790 780 788 47,000
2000/04/04 796 796 780 788 68,000
2000/04/03 800 800 790 796 83,000
2000/03/31 808 814 801 809 33,000
2000/03/30 819 819 801 809 52,000
2000/03/29 790 821 790 801 119,000
2000/03/28 810 810 790 802 56,000
2000/03/27 791 810 791 810 61,000
2000/03/24 775 788 775 788 127,000
2000/03/23 755 760 755 758 48,000
2000/03/22 758 770 741 761 110,000
2000/03/21 737 747 737 747 73,000
2000/03/17 714 730 714 730 52,000
2000/03/16 710 715 705 715 25,000
2000/03/15 710 710 708 710 54,000
2000/03/14 700 706 700 705 43,000
2000/03/13 698 714 698 713 87,000
2000/03/10 680 700 680 695 238,000
2000/03/09 686 687 681 681 41,000
2000/03/08 680 687 680 681 93,000
2000/03/07 694 705 694 699 112,000
2000/03/06 680 694 680 694 50,000
2000/03/03 679 685 675 677 85,000
2000/03/02 675 683 671 678 116,000
2000/03/01 683 693 667 670 162,000
2000/02/29 695 695 680 680 94,000
2000/02/28 695 699 685 685 84,000
2000/02/25 715 715 695 695 74,000
2000/02/24 713 719 700 700 34,000
2000/02/23 693 723 685 693 46,000
2000/02/22 686 733 686 723 37,000
2000/02/21 690 690 680 685 112,000
2000/02/18 737 737 700 700 60,000
2000/02/17 689 710 689 698 173,000
2000/02/16 700 703 670 689 185,000
2000/02/15 714 719 701 704 53,000
2000/02/14 720 727 710 714 95,000
2000/02/10 735 738 728 729 79,000
2000/02/09 735 736 731 735 39,000
2000/02/08 745 745 725 725 121,000
2000/02/07 746 749 735 740 90,000
2000/02/04 750 750 740 742 91,000
2000/02/03 752 752 745 745 112,000
2000/02/02 762 762 751 751 73,000
2000/02/01 783 783 751 751 71,000
2000/01/31 782 790 780 784 35,000
2000/01/28 790 796 782 782 20,000
2000/01/27 795 795 780 790 88,000
2000/01/26 805 810 790 810 94,000
2000/01/25 829 829 800 805 70,000
2000/01/24 821 825 810 811 24,000
2000/01/21 815 822 811 821 33,000
2000/01/20 798 825 798 825 58,000
2000/01/19 810 820 785 790 133,000
2000/01/18 807 808 798 801 69,000
2000/01/17 782 793 782 793 62,000
2000/01/14 770 779 760 778 87,000
2000/01/13 731 796 730 745 118,000
2000/01/12 731 751 730 737 69,000
2000/01/11 755 770 727 727 66,000
2000/01/07 741 743 727 727 101,000
2000/01/06 760 762 746 747 93,000
2000/01/05 769 770 760 770 49,000
2000/01/04 771 772 766 769 27,000

このページの先頭へ